Home > Quotes > DFZ > Historical Prices
DFZ

R.G. Barry Corporation Historical Stock Prices

$14.02
*  
0.02
  negative  
0.14%
Get DFZ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.86  14.12  13.73  14.02 12,877
05/23/2013 13.86 14.12 13.73 14.02 12,877
05/22/2013 13.85 14.05 13.61 14 14,691
05/21/2013 14.06 14.06 13.5 13.84 41,692
05/20/2013 14.3 14.325 13.5 13.94 49,065
05/17/2013 15.04 15.23 14.02 14.3 52,495
05/16/2013 14.86 15.27 14.771 15.03 57,146
05/15/2013 14.66 15.08 14.29 14.95 40,902
05/14/2013 14.61 14.74 14.565 14.74 11,375
05/13/2013 14.62 14.65 14.56 14.63 4,832
05/10/2013 14.6 14.63 14.51 14.6 4,469
05/09/2013 14.48 14.64 14.428 14.54 47,137
05/08/2013 14.3 14.5 14.3 14.5 25,505
05/07/2013 14.25 14.47 14.06 14.38 9,413
05/06/2013 14.35 14.35 14.01 14.16 18,934
05/03/2013 13.87 14.1 13.87 14.07 10,050
05/02/2013 13.72 13.72 13.72 13.72 2,684
05/01/2013 13.78 13.78 13.15 13.19 28,546
04/30/2013 13.71 13.8 13.56 13.79 8,072
04/29/2013 13.66 13.8 13.6 13.65 6,948
04/26/2013 13.69 13.74 13.52 13.57 17,066
04/25/2013 13.8 13.8 13.54 13.67 5,887
04/24/2013 13.69 13.855 13.67 13.77 5,908
04/23/2013 13.5 13.77 13.5 13.73 15,959
04/22/2013 13.58 13.6 13.38 13.49 9,494
04/19/2013 12.99 13.68 12.96 13.65 26,098
04/18/2013 13.12 13.15 12.99 12.99 259,607
04/17/2013 13.02 13.1 12.9 13 44,971
04/16/2013 13.13 13.13 13.0075 13.09 10,461
04/15/2013 13.13 13.13 13 13.05 40,715
04/12/2013 13.63 13.69 13.13 13.15 271,002
04/11/2013 13.54 13.67 13.431 13.66 12,792
04/10/2013 13.45 13.55 13.45 13.54 8,406
04/09/2013 13.4 13.5 13.3 13.45 3,156
04/08/2013 13.24 13.41 13 13.33 6,274
04/05/2013 12.88 13.24 12.88 13.21 42,669
04/04/2013 13.02 13.37 13 13.1 31,120
04/03/2013 13.05 13.26 13 13.04 10,654
04/02/2013 13.22 13.22 12.91 12.99 11,964
04/01/2013 13.31 13.55 13.16 13.18 20,644
03/28/2013 13.24 13.39 13.05 13.39 38,128
03/27/2013 12.99 13.34 12.89 13.14 16,089
03/26/2013 13.13 13.14 12.87 13.1 9,203
03/25/2013 13.05 13.13 12.81 13.03 10,187
03/22/2013 12.9 13.2599 12.9 13.07 22,473
03/21/2013 13.27 13.27 12.92 12.92 9,246
03/20/2013 13.3 13.36 13.09 13.34 64,649
03/19/2013 13.14 13.48 13.14 13.3 50,936
03/18/2013 12.82 13.12 12.82 13.02 4,930
03/15/2013 12.83 13 12.7 12.99 25,522
03/14/2013 12.46 12.82 12.46 12.8 12,140
03/13/2013 12.19 12.6 12.19 12.56 4,715
03/12/2013 12.13 12.3 12.13 12.25 15,096
03/11/2013 12.45 12.5 12.22 12.28 18,267
03/08/2013 12.69 12.69 12.46 12.52 13,548
03/07/2013 12.42 12.59 12.33 12.57 8,599
03/06/2013 12.5 12.54 12.448 12.47 3,444
03/05/2013 12.589 12.59 12.378 12.53 11,016
03/04/2013 12.34 12.4 12.24 12.36 5,970
03/01/2013 12.28 12.65 12.18 12.24 7,198
02/28/2013 12.25 12.41 12.25 12.34 12,651
02/27/2013 12.52 12.695 12.25 12.31 35,752
02/26/2013 12.31 12.62 12.25 12.5 119,858
02/25/2013 12.5 12.5 12.14 12.22 63,575
02/22/2013 12.33 12.45 12.2 12.45 46,655
02/21/2013 12.31 12.3799 12.21 12.25 8,984
02/20/2013 12.23 12.36 12.15 12.25 19,811
02/19/2013 12.25 12.42 12.16 12.26 37,294
02/15/2013 12.28 12.42 12.14 12.26 32,366
02/14/2013 12.25 12.36 12.12 12.17 22,275
02/13/2013 12.24 12.51 12.09 12.11 16,571
02/12/2013 11.7 12.23 11.65 12.22 22,983
02/11/2013 11.5 11.7999 11.5 11.75 26,320
02/08/2013 11.41 11.539 11.25 11.47 21,841
02/07/2013 11.63 11.64 11.24 11.36 59,742
02/06/2013 11.75 11.995 11.6 11.6 39,188
02/05/2013 12.64 12.64 11.56 11.71 37,283
02/04/2013 13.06 13.259 12.94 12.94 10,626
02/01/2013 13.4 13.46 12.89 13.06 64,126
01/31/2013 13.83 13.83 13.3 13.38 35,707
01/30/2013 13.86 13.99 13.74 13.83 22,010
01/29/2013 13.84 13.98 13.48 13.92 17,059
01/28/2013 13.79 13.98 13.77 13.87 9,957
01/25/2013 13.55 13.79 13.45 13.77 10,015
01/24/2013 13.26 13.54 13.16 13.45 30,403
01/23/2013 13.99 13.99 13.295 13.3 14,701
01/22/2013 14.06 14.07 13.9 13.99 14,296
01/18/2013 13.8 14.17 13.79 14.06 23,566
01/17/2013 13.91 13.97 13.58 13.84 18,450
01/16/2013 13.72 13.84 13.46 13.81 6,759
01/15/2013 13.47 13.8295 13.4 13.77 11,475
01/14/2013 13.61 13.7 13.4 13.52 11,486
01/11/2013 13.82 13.82 13.4 13.61 11,068
01/10/2013 13.85 13.85 13.46 13.79 11,514
01/09/2013 13.93 13.97 13.67 13.84 25,346
01/08/2013 13.88 13.89 13.62 13.81 16,746
01/07/2013 13.83 14.0899 13.66 13.9 16,061
01/04/2013 13.77 14.18 13.4799 13.95 16,918
01/03/2013 13.96 14.04 13.545 13.66 21,595
01/02/2013 14.28 14.73 13.68 13.98 56,893
12/31/2012 13.38 14.26 13.38 14.17 14,507
12/28/2012 13.67 13.67 13.32 13.41 13,025
12/27/2012 13.77 14.33 13.62 13.77 11,391
12/26/2012 14.11 14.29 13.5 13.71 12,439
12/24/2012 14.64 14.64 13.85 14.12 4,768
12/21/2012 13.84 14.14 13.41 14.08 81,839
12/20/2012 13.65 13.86 13.51 13.83 21,357
12/19/2012 13.71 13.85 13.4 13.6 36,073
12/18/2012 13.72 13.8 13.49 13.73 26,014
12/17/2012 13.57 13.94 13.57 13.73 30,910
12/14/2012 13.47 13.74 13.32 13.68 22,033
12/13/2012 13.79 13.9 13.451 13.56 27,959
12/12/2012 14.02 14.2 13.42 13.77 48,756
12/11/2012 14.05 14.51 13.84 14.04 62,094
12/10/2012 14.16 14.2335 13.4 13.91 43,159
12/07/2012 14.72 14.72 14.01 14.18 13,674
12/06/2012 14.24 14.6 14.04 14.6 23,874
12/05/2012 15.14 15.14 13.95 14.26 53,689
12/04/2012 15.02 15.15 14.88 14.99 19,349
12/03/2012 15.39 15.39 14.751 14.96 28,600
11/30/2012 15.1 15.39 14.7 15.33 53,611
11/29/2012 14.5 15.12 14.31 15.09 29,563
11/28/2012 14.05 14.49 13.61 14.44 25,748
11/27/2012 14.5 14.5699 13.84 14.16 38,982
11/26/2012 14.27 14.64 14.03 14.56 22,417
11/23/2012 13.71 14.35 13.71 14.35 15,430
11/21/2012 12.76 13.72 12.76 13.72 27,852
11/20/2012 13.12 13.3 12.79 12.92 14,280
11/19/2012 13.06 13.41 12.7 13.19 30,448
11/16/2012 13.12 13.22 12.5 13 69,678
11/15/2012 13.46 13.55 12.91 13.16 41,976
11/14/2012 13.69 13.9 13.5 13.56 17,838
11/13/2012 13.74 13.93 13.66 13.7 10,901
11/12/2012 13.85 13.915 13.62 13.78 16,353
11/09/2012 13.65 13.995 13.56 13.85 20,737
11/08/2012 13.9 13.9 13.71 13.75 22,017
11/07/2012 14.69 14.69 13.24 13.98 35,010
11/06/2012 14.87 14.9599 14.31 14.82 27,784
11/05/2012 14.89 15.3299 14.88 15.02 16,857
11/02/2012 15.4 15.4 14.76 14.85 21,861
11/01/2012 15.51 15.59 15.14 15.29 36,475
10/31/2012 15.41 15.6199 15.02 15.24 15,115
10/26/2012 15.37 15.61 15.17 15.37 13,607
10/25/2012 15.43 15.45 15.33 15.41 9,677
10/24/2012 15.16 15.31 15.09 15.28 30,088
10/23/2012 14.94 15.23 14.94 15.11 21,528
10/22/2012 15.22 15.25 15.13 15.21 49,659
10/19/2012 15.16 15.29 15.13 15.21 154,419
10/18/2012 15.23 15.25 15.15 15.23 22,886
10/17/2012 14.892 15.41 14.892 15.08 28,580
10/16/2012 14.56 15 14.53 15 56,822
10/15/2012 14.27 14.49 14.13 14.48 19,691
10/12/2012 14.365 14.5 14.22 14.25 23,600
10/11/2012 14.92 14.92 14.32 14.38 26,548
10/10/2012 14.91 15 14.77 14.8 25,442
10/09/2012 14.98 15 14.8 14.85 10,209
10/08/2012 14.81 15.11 14.76 14.92 19,072
10/05/2012 15 15.16 14.72 14.84 37,135
10/04/2012 15.03 15.035 14.59 15 38,230
10/03/2012 14.95 15.03 14.83 14.98 35,197
10/02/2012 14.85 14.94 14.795 14.94 92,204
10/01/2012 14.85 14.97 14.7 14.85 70,015
09/28/2012 14.77 14.97 14.73 14.74 43,231
09/27/2012 14.81 14.85 14.74 14.85 17,807
09/26/2012 14.75 14.94 14.6568 14.8 76,301
09/25/2012 14.85 14.9 14.68 14.68 35,333
09/24/2012 14.79 14.92 14.62 14.84 29,969
09/21/2012 14.98 14.98 14.65 14.8 40,373
09/20/2012 14.52 14.93 14.35 14.81 60,009
09/19/2012 14.75 14.82 14.64 14.7 27,605
09/18/2012 14.85 14.85 14.55 14.75 35,967
09/17/2012 14.8 14.96 14.72 14.83 9,078
09/14/2012 14.8 14.95 14.67 14.89 33,153
09/13/2012 14.58 14.97 14.58 14.88 27,065
09/12/2012 14.47 14.67 14.4 14.55 7,742
09/11/2012 14.86 14.9 14.44 14.44 33,863
09/10/2012 14.24 14.56 14.24 14.56 16,825
09/07/2012 14.74 14.74 14.05 14.32 33,365
09/06/2012 14.29 14.71 14.1 14.69 26,071
09/05/2012 14.09 14.33 13.97 14.23 13,490
09/04/2012 14.38 14.39 13.66 14.16 57,107
08/31/2012 14.17 14.34 14 14.34 17,629
08/30/2012 13.95 14.17 13.94 14 5,933
08/29/2012 14.15 14.29 14.07 14.12 6,977
08/28/2012 14.19 14.19 14.02 14.06 8,363
08/27/2012 14.17 14.3999 13.84 14.09 18,156
08/24/2012 14.05 14.45 14 14.13 75,212
08/23/2012 14.14 14.18 13.97 14.15 10,147
08/22/2012 14.22 14.22 14 14.07 12,253
08/21/2012 14.14 14.24 14.1 14.24 9,748
08/20/2012 14.12 14.21 14 14.15 11,821
08/17/2012 14.03 14.23 13.95 14.23 23,599
08/16/2012 13.72 14.15 13.64 14.12 57,891
08/15/2012 13.55 13.76 13.5 13.74 22,490
08/14/2012 14.02 14.02 13.43 13.53 15,053
08/13/2012 13.9 14.03 13.75 13.91 11,257
08/10/2012 13.96 14.04 13.24 13.92 64,209
08/09/2012 13.87 14.02 13.61 14.01 36,107
08/08/2012 13.88 13.95 13.47 13.85 18,148
08/07/2012 13.94 13.97 13.316 13.93 43,063
08/06/2012 13.63 13.97 13.63 13.9 6,686
08/03/2012 13.2 13.95 13.15 13.7 11,735
08/02/2012 12.79 13.03 12.491 13 11,762
08/01/2012 13.38 13.38 12.7 12.7 30,023
07/31/2012 13.61 13.61 13.28 13.32 11,003
07/30/2012 13.63 13.85 13.331 13.6 7,830
07/27/2012 13.2 13.71 13.04 13.67 45,940
07/26/2012 13.14 13.21 13.04 13.14 11,514
07/25/2012 13.18 13.37 12.82 12.9 17,521
07/24/2012 13.3 13.38 12.9 13.06 10,136
07/23/2012 12.99 13.53 12.99 13.36 26,656
07/20/2012 13.04 13.17 12.8 13.07 31,616
07/19/2012 13.41 13.47 13.15 13.15 5,509
07/18/2012 13.08 13.46 13 13.41 13,811
07/17/2012 13.53 13.61 12.99 13.04 22,063
07/16/2012 13.51 13.51 13.06 13.44 8,739
07/13/2012 13.26 13.72 13.22 13.62 24,110
07/12/2012 13.05 13.35 12.91 13.11 32,642
07/11/2012 12.89 13.13 12.765 13.09 26,800
07/10/2012 12.83 12.93 12.66 12.81 35,326
07/09/2012 12.96 13.16 12.7 12.74 17,735
07/06/2012 12.83 13 12.83 12.96 7,630
07/05/2012 13.19 13.29 12.87 13 15,732
07/03/2012 13.7799 13.81 13.05 13.27 25,750
07/02/2012 13.51 13.71 13.24 13.71 28,886
06/29/2012 13.42 13.59 12.9 13.59 72,991
06/28/2012 13.14 13.28 12.95 13.09 8,203
06/27/2012 13.13 13.31 13.04 13.23 21,814
06/26/2012 13.08 13.28 12.77 13.05 36,512
06/25/2012 13 13.3 12.78 13.12 11,955
06/22/2012 12.64 13.35 12.51 13.31 324,801
06/21/2012 12.98 13.05 12.49 12.55 9,491
06/20/2012 13 13.25 12.23 12.93 49,417
06/19/2012 12.78 13 12.54 13 66,722
06/18/2012 12.66 12.8 12.41 12.67 23,119
06/15/2012 12.31 12.91 12.15 12.69 56,602
06/14/2012 12.13 12.44 12.13 12.4 15,587
06/13/2012 12.16 12.43 11.96 12.18 25,597
06/12/2012 12.1 12.3 12.09 12.23 18,241
06/11/2012 12.34 12.34 12.03 12.05 34,011
06/08/2012 12.2 12.33 12.05 12.3 29,581
06/07/2012 12.35 12.35 12.18 12.26 24,844
06/06/2012 12.22 12.33 12.07 12.3 22,553
06/05/2012 12.28 12.28 11.97 12.11 25,351
06/04/2012 12.4 12.4 12 12.28 16,878
06/01/2012 12.76 13.11 12.3 12.31 18,565
05/31/2012 13.23 13.34 12.76 12.86 47,218
05/30/2012 13.51 13.78 13.15 13.15 18,213
05/29/2012 13.73 13.731 13.56 13.67 5,974
05/25/2012 13.69 13.8 13.49 13.6 10,080
05/24/2012 13.77 13.85 13.55 13.74 15,480
05/23/2012 13.5 13.77 13.5 13.71 10,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.